Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

17.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 17.79 17.92 17.79 17.92 163,654 +0.13(+0.73%)
Jan 27, 2023 17.80 17.87 17.69 17.79 176,473 -0.08(-0.45%)
Jan 26, 2023 17.79 17.88 17.76 17.87 125,368 +0.12(+0.68%)
Jan 25, 2023 17.86 17.90 17.75 17.75 198,509 -0.11(-0.62%)
Jan 24, 2023 17.99 18.06 17.72 17.86 204,621 +0.00(+0.00%)
Jan 23, 2023 17.82 17.93 17.75 17.86 165,917 +0.04(+0.22%)
Jan 20, 2023 17.97 18.03 17.76 17.82 656,608 -0.15(-0.83%)
Jan 19, 2023 17.82 18.06 17.70 17.97 278,685 +0.20(+1.13%)
Jan 18, 2023 17.71 17.98 17.66 17.77 324,517 +0.28(+1.60%)
Jan 17, 2023 17.71 17.79 17.46 17.49 238,258 -0.17(-0.96%)
Jan 13, 2023 18.01 18.07 17.61 17.66 375,955 -0.43(-2.38%)
Jan 12, 2023 18.07 18.17 17.77 18.09 150,519 +0.11(+0.63%)
Jan 11, 2023 17.78 18.01 17.67 17.98 144,987 +0.22(+1.23%)
Jan 10, 2023 17.50 17.77 17.37 17.76 164,814 +0.19(+1.08%)
Jan 09, 2023 17.78 17.99 17.43 17.57 382,923 -0.12(-0.68%)
Jan 06, 2023 17.40 17.82 17.31 17.69 141,440 +0.23(+1.31%)
Jan 05, 2023 17.38 17.53 17.30 17.46 133,238 +0.08(+0.46%)
Jan 04, 2023 17.21 17.49 17.04 17.38 184,784 +0.23(+1.33%)
Jan 03, 2023 16.93 17.23 16.82 17.15 218,229 +0.41(+2.43%)
Dec 30, 2022 16.63 16.92 16.63 16.74 328,137 -0.06(-0.35%)
Dec 29, 2022 16.82 17.05 16.70 16.80 398,882 +0.00(+0.00%)
Dec 28, 2022 16.91 17.22 16.58 16.80 442,132 -0.05(-0.29%)
Dec 27, 2022 17.24 17.30 16.83 16.85 372,279 -0.57(-3.25%)
Dec 23, 2022 17.58 17.64 17.39 17.42 155,999 -0.15(-0.85%)
Dec 22, 2022 17.78 17.83 17.52 17.57 203,483 -0.13(-0.73%)
Dec 21, 2022 17.52 17.77 17.40 17.70 239,064 +0.17(+0.96%)
Dec 20, 2022 17.13 17.53 17.10 17.53 463,919 +0.30(+1.73%)
Dec 19, 2022 17.32 17.45 17.17 17.23 300,124 -0.23(-1.31%)
Dec 16, 2022 17.36 17.62 17.34 17.46 314,755 +0.06(+0.34%)
Dec 15, 2022 17.25 17.53 17.25 17.40 233,917 +0.07(+0.40%)
Dec 14, 2022 17.26 17.39 17.16 17.33 212,539 +0.12(+0.71%)
Dec 13, 2022 17.85 17.96 17.18 17.21 407,947 -0.24(-1.36%)
Dec 12, 2022 17.70 17.79 17.39 17.45 331,187 -0.29(-1.62%)
Dec 09, 2022 17.81 17.98 17.67 17.73 163,093 -0.17(-0.94%)
Dec 08, 2022 17.86 18.12 17.86 17.90 352,380 +0.02(+0.11%)
Dec 07, 2022 17.93 18.07 17.85 17.88 424,458 -0.18(-0.99%)
Dec 06, 2022 18.06 18.19 17.66 18.06 366,363 -0.17(-0.92%)
Dec 05, 2022 18.39 18.49 18.03 18.23 188,765 -0.24(-1.28%)
Dec 02, 2022 18.47 18.64 18.31 18.46 147,976 -0.07(-0.37%)
Dec 01, 2022 18.67 18.67 18.44 18.53 181,992 -0.01(-0.05%)
Nov 30, 2022 18.16 18.58 18.05 18.54 278,526 +0.43(+2.40%)
Nov 29, 2022 18.03 18.19 17.98 18.11 174,388 +0.04(+0.22%)
Nov 28, 2022 17.86 18.10 17.85 18.07 215,767 +0.27(+1.50%)
Nov 25, 2022 17.79 17.88 17.79 17.80 33,560 +0.01(+0.06%)
Nov 23, 2022 17.99 18.08 17.67 17.79 320,340 -0.03(-0.17%)
Nov 22, 2022 17.30 17.92 17.27 17.82 321,304 +0.59(+3.44%)
Nov 21, 2022 17.23 17.35 17.20 17.23 154,081 +0.03(+0.17%)
Nov 18, 2022 17.48 17.64 17.11 17.20 243,273 -0.27(-1.53%)
Nov 17, 2022 17.88 17.93 17.36 17.47 309,501 -0.54(-3.02%)
Nov 16, 2022 18.09 18.18 17.94 18.01 191,660 -0.09(-0.49%)
Nov 15, 2022 17.94 18.29 17.94 18.10 286,646 +0.24(+1.33%)
Nov 14, 2022 17.56 18.02 17.36 17.86 356,672 +0.02(+0.13%)
Nov 11, 2022 17.53 18.00 17.38 17.84 245,682 +0.21(+1.17%)
Nov 10, 2022 16.79 17.65 16.79 17.63 308,233 +1.13(+6.84%)
Nov 09, 2022 16.73 16.82 16.46 16.50 211,414 -0.30(-1.81%)
Nov 08, 2022 16.48 16.89 16.46 16.81 254,021 +0.39(+2.39%)
Nov 07, 2022 16.65 16.68 16.41 16.41 157,549 -0.28(-1.70%)
Nov 04, 2022 16.72 16.86 16.65 16.70 112,773 +0.09(+0.53%)
Nov 03, 2022 16.44 16.77 16.44 16.61 186,142 -0.03(-0.18%)
Nov 02, 2022 16.76 16.88 16.56 16.64 247,644 -0.11(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.